Skip to main content
LION E-Mobility AG (ETR:LMIA)
Germany flag Germany · Delayed Price · Currency is EUR
1.340
+0.010 (0.75%)
Apr 29, 2026, 1:14 PM CET

LION E-Mobility AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.351.261.321.321.54%8,069
Apr 27, 20261.231.301.231.301.304.00%4,377
Apr 24, 20261.231.251.231.251.25-6,950
Apr 23, 20261.271.291.231.251.25-2.34%463
Apr 22, 20261.251.321.251.281.280.79%3,345
Apr 21, 20261.331.411.251.271.270.79%10,430
Apr 20, 20261.211.261.201.261.26-0.79%64
Apr 17, 20261.251.311.251.271.27-3.05%847
Apr 16, 20261.271.371.271.311.317.38%28,376
Apr 15, 20261.281.281.201.221.22-2,007
Apr 14, 20261.271.281.201.221.22-3.17%9,305
Apr 13, 20261.391.391.261.261.26-7.35%5,131
Apr 10, 20261.341.361.341.361.367.09%10,726
Apr 9, 20261.321.321.241.271.27-0.78%4,060
Apr 8, 20261.201.291.201.281.283.23%355
Apr 7, 20261.211.261.181.241.24-9,949
Apr 2, 20261.221.321.221.241.24-6.77%9,051
Apr 1, 20261.411.411.171.331.3316.67%31,778
Mar 31, 20261.181.201.101.141.14-0.87%8,208
Mar 30, 20261.231.231.151.151.15-9.45%2,175
Mar 27, 20261.221.311.221.271.274.96%8,403
Mar 26, 20261.141.211.141.211.214.31%3,681
Mar 25, 20261.131.191.121.161.162.65%713
Mar 24, 20261.101.141.071.131.131.80%3,750
Mar 23, 20261.141.231.111.111.11-0.89%1,607
Mar 20, 20261.121.121.121.121.12-0.88%-
Mar 19, 20261.261.261.111.131.13-4.24%62
Mar 18, 20261.131.181.111.181.18-0.84%111
Mar 17, 20261.181.191.171.191.19-4,815
Mar 16, 20261.171.211.151.191.194.39%10,656
Mar 13, 20261.131.161.131.141.14-3.39%7,946
Mar 12, 20261.121.181.121.181.182.61%1,500
Mar 11, 20261.121.151.121.151.154.55%287
Mar 10, 20261.141.171.101.101.103.77%157
Mar 9, 20261.061.061.061.061.06-10.92%24
Mar 6, 20261.191.191.191.191.198.18%55
Mar 5, 20261.251.251.061.101.101.85%264
Mar 4, 20261.061.111.061.081.081.89%2,234
Mar 3, 20261.081.081.061.061.06-0.93%401
Mar 2, 20261.061.091.021.071.070.94%1,306
Feb 27, 20261.091.091.021.061.06-1.85%14,734
Feb 26, 20261.141.141.011.081.08-2.70%2,191
Feb 25, 20261.091.131.091.111.11-1.77%2,238
Feb 24, 20261.091.151.091.131.130.89%108
Feb 23, 20261.171.171.091.121.12-4.27%106
Feb 20, 20261.131.171.131.171.17-3.31%262
Feb 19, 20261.211.211.211.211.212.54%146
Feb 18, 20261.141.181.141.181.180.85%22
Feb 17, 20261.171.171.171.171.17--
Feb 16, 20261.191.191.171.171.17-81
Feb 13, 20261.161.171.161.171.17-0.85%31
Feb 12, 20261.151.181.151.181.180.85%131
Feb 11, 20261.151.211.141.171.17-0.85%8,413
Feb 10, 20261.151.181.151.181.18-110
Feb 9, 20261.181.181.181.181.18--
Feb 6, 20261.181.211.151.181.182.61%1,758
Feb 5, 20261.201.211.151.151.15-4,193
Feb 4, 20261.121.151.121.151.15-58
Feb 3, 20261.131.181.131.151.15-540
Feb 2, 20261.191.191.121.151.15-1.71%141
Jan 30, 20261.131.201.131.171.171.74%1,457
Jan 29, 20261.181.181.151.151.15-5.74%2,283
Jan 28, 20261.161.301.161.221.221.67%339
Jan 27, 20261.161.201.161.201.20-1.64%10
Jan 26, 20261.241.261.221.221.221.67%510
Jan 23, 20261.181.241.161.201.203.45%1,572
Jan 22, 20261.231.231.151.161.16-0.85%2,666
Jan 21, 20261.151.171.131.171.17-386
Jan 20, 20261.201.201.131.171.171.74%165
Jan 19, 20261.131.151.121.151.15-1.71%144
Jan 16, 20261.161.231.161.171.17-0.85%2,498
Jan 15, 20261.161.201.141.181.180.85%9,955
Jan 14, 20261.261.281.151.171.17-4.10%22,430
Jan 13, 20261.181.291.151.221.223.39%1,275
Jan 12, 20261.241.271.061.181.18-7.09%20,296
Jan 9, 20261.381.501.111.271.27-7.30%21,543
Jan 8, 20261.501.501.291.371.373.79%15,445
Jan 7, 20260.991.330.991.321.3239.68%24,445
Jan 6, 20260.930.950.930.950.95-2.58%276
Jan 5, 20260.971.010.930.970.97-0.51%2,146
Jan 2, 20260.980.980.980.980.981.04%-
Dec 30, 20250.970.970.970.970.971.05%-
Dec 29, 20250.940.980.930.960.962.69%11,694
Dec 23, 20250.921.030.920.930.93-2.62%4,612
Dec 22, 20250.930.960.930.960.96-94
Dec 19, 20250.960.960.900.960.96-2.05%4,429
Dec 18, 20250.960.990.960.980.98-1.02%1,720
Dec 17, 20251.041.040.960.990.99-1.01%1,707
Dec 16, 20250.991.000.961.001.002.05%2,884
Dec 15, 20251.031.030.950.980.98-1.02%3,398
Dec 12, 20251.031.030.970.990.99-2.48%15,242
Dec 11, 20251.071.071.011.011.01-4.72%6,101
Dec 10, 20251.031.081.021.061.06-0.93%1,391
Dec 9, 20251.031.071.031.071.070.94%3,984
Dec 8, 20251.071.091.031.061.060.95%3,021
Dec 5, 20251.081.091.031.051.05-0.94%1,689
Dec 4, 20251.031.061.031.061.06-1.85%920
Dec 3, 20251.041.101.021.081.080.93%3,651
Dec 2, 20251.041.121.001.071.07-1.83%9,370
Dec 1, 20251.191.191.041.091.09-5.22%7,627